Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
16 may 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
13 may 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 810 |
12 may 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 212 |
11 may 2022 | 2,7200 | 2,7200 | 2,7000 | 2,7200 | 2,7200 | 3268 |
10 may 2022 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 1005 |
09 may 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
06 may 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 1000 |
05 may 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
04 may 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
03 may 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
02 may 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 13 |
29 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
28 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 5500 |
27 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
26 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
25 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1264 |
22 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
21 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
20 abr 2022 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | 127 |
19 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
14 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2 |
13 abr 2022 | 2,6800 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | 108 |
12 abr 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 10 |
11 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
08 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 279 |
07 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 5 |
06 abr 2022 | 2,5800 | 2,5800 | 2,5800 | 2,6000 | 2,6000 | 9 |
05 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
04 abr 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
01 abr 2022 | 2,5800 | 2,5800 | 2,5800 | 2,6000 | 2,6000 | 5 |
31 mar 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 45 |
30 mar 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
29 mar 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
28 mar 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 528 |
25 mar 2022 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 214 |
24 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 385 |
23 mar 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 212 |
22 mar 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 370 |
21 mar 2022 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 2255 |
18 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
17 mar 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6600 | 2,6600 | 150 |
16 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
15 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
14 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
11 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
10 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | - |
09 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2716 |
08 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 7493 |
07 mar 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6600 | 2,6600 | 101 |
04 mar 2022 | 2,6400 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 103 |
03 mar 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 204 |
02 mar 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
01 mar 2022 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
28 feb 2022 | 2,6000 | 2,6800 | 2,6000 | 2,6800 | 2,6800 | 414 |
25 feb 2022 | 2,6000 | 2,6000 | 2,6000 | 2,5800 | 2,5800 | 196 |
24 feb 2022 | 2,6800 | 2,6800 | 2,6800 | 2,5800 | 2,5800 | 180 |
23 feb 2022 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 792 |
22 feb 2022 | 2,5800 | 2,5800 | 2,5800 | 2,5600 | 2,5600 | 190 |
21 feb 2022 | 2,5600 | 2,5800 | 2,5600 | 2,5600 | 2,5600 | 678 |
18 feb 2022 | 2,5000 | 2,5400 | 2,5000 | 2,5400 | 2,5400 | 5802 |
17 feb 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 76 |
16 feb 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 102 |
15 feb 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 132 |
14 feb 2022 | 2,6600 | 2,7000 | 2,6600 | 2,6400 | 2,6400 | 134 |
11 feb 2022 | 2,6600 | 2,6600 | 2,6600 | 2,6400 | 2,6400 | 186 |
10 feb 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
09 feb 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
08 feb 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
07 feb 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
04 feb 2022 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
03 feb 2022 | 2,7200 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 810 |
02 feb 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 1129 |
01 feb 2022 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 396 |
31 ene 2022 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
28 ene 2022 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 362 |
27 ene 2022 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 390 |
26 ene 2022 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 200 |
25 ene 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7000 | 2,7000 | 70 |
24 ene 2022 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 1784 |
21 ene 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7400 | 2,7400 | 189 |
20 ene 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7400 | 2,7400 | 188 |
19 ene 2022 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 374 |
18 ene 2022 | 2,7800 | 2,7800 | 2,7600 | 2,7600 | 2,7600 | 545 |
17 ene 2022 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2006 |
14 ene 2022 | 2,6400 | 2,6400 | 2,6200 | 2,6200 | 2,6200 | 5806 |
13 ene 2022 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
12 ene 2022 | 2,7200 | 2,7200 | 2,7200 | 2,7400 | 2,7400 | 165 |
11 ene 2022 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
10 ene 2022 | 2,7600 | 2,7600 | 2,7600 | 2,7400 | 2,7400 | 336 |
07 ene 2022 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 230 |
06 ene 2022 | 2,6400 | 2,6600 | 2,6400 | 2,6600 | 2,6600 | 360 |
05 ene 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 281 |
04 ene 2022 | 2,6200 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 181 |
03 ene 2022 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
30 dic 2021 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 1050 |
29 dic 2021 | 2,7600 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 178 |
28 dic 2021 | 2,7400 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 143 |
27 dic 2021 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 500 |
23 dic 2021 | 2,6800 | 2,6800 | 2,6800 | 2,7000 | 2,7000 | 100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |